Jinzi Ham Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.000 | 6.040 | 5.930 | 5.970 | 5.960 | 21,298,710 |
| 2025-07-22 | 6.060 | 6.070 | 5.970 | 6.000 | 5.990 | 17,949,916 |
| 2025-07-21 | 6.100 | 6.110 | 6.030 | 6.050 | 6.040 | 17,162,699 |
| 2025-07-18 | 6.100 | 6.150 | 6.070 | 6.090 | 6.080 | 13,054,085 |
| 2025-07-17 | 6.190 | 6.190 | 6.050 | 6.120 | 6.110 | 20,453,635 |
| 2025-07-16 | 6.150 | 6.220 | 6.070 | 6.190 | 6.180 | 19,013,079 |
| 2025-07-15 | 6.160 | 6.220 | 6.080 | 6.110 | 6.100 | 13,828,295 |
| 2025-07-14 | 6.160 | 6.190 | 6.070 | 6.190 | 6.180 | 18,328,133 |
| 2025-07-11 | 6.050 | 6.290 | 6.050 | 6.130 | 6.120 | 30,624,497 |
| 2025-07-10 | 6.150 | 6.150 | 6.020 | 6.050 | 6.040 | 18,425,760 |
| 2025-07-09 | 6.000 | 6.180 | 6.000 | 6.140 | 6.130 | 25,753,453 |
| 2025-07-08 | 6.000 | 6.030 | 5.960 | 6.020 | 6.010 | 17,582,947 |
| 2025-07-07 | 6.050 | 6.090 | 5.990 | 6.010 | 6.000 | 15,769,636 |
| 2025-07-04 | 5.990 | 6.080 | 5.980 | 6.030 | 6.020 | 17,577,349 |
| 2025-07-03 | 5.900 | 6.090 | 5.890 | 6.030 | 6.020 | 32,338,741 |
| 2025-07-02 | 5.830 | 5.890 | 5.780 | 5.880 | 5.871 | 14,349,469 |
| 2025-07-01 | 5.890 | 5.930 | 5.810 | 5.860 | 5.851 | 15,136,701 |
| 2025-06-30 | 5.670 | 5.890 | 5.660 | 5.860 | 5.851 | 24,091,021 |
| 2025-06-27 | 5.640 | 5.700 | 5.590 | 5.660 | 5.651 | 13,706,842 |
| 2025-06-26 | 5.680 | 5.770 | 5.620 | 5.620 | 5.611 | 15,281,458 |
| 2025-06-25 | 5.630 | 5.710 | 5.620 | 5.690 | 5.681 | 13,911,659 |
| 2025-06-24 | 5.510 | 5.690 | 5.510 | 5.620 | 5.611 | 15,160,890 |
| 2025-06-23 | 5.480 | 5.530 | 5.410 | 5.500 | 5.491 | 13,601,554 |
| 2025-06-20 | 5.540 | 5.580 | 5.480 | 5.500 | 5.491 | 10,888,720 |
| 2025-06-19 | 5.630 | 5.680 | 5.510 | 5.540 | 5.531 | 15,922,872 |
| 2025-06-18 | 5.710 | 5.710 | 5.580 | 5.640 | 5.631 | 15,194,920 |
| 2025-06-17 | 5.680 | 5.760 | 5.650 | 5.700 | 5.691 | 12,098,171 |
| 2025-06-16 | 5.750 | 5.750 | 5.630 | 5.690 | 5.681 | 18,059,571 |
| 2025-06-13 | 5.920 | 5.980 | 5.700 | 5.710 | 5.701 | 25,936,372 |
| 2025-06-12 | 5.960 | 5.990 | 5.900 | 5.960 | 5.950 | 13,595,197 |
| 2025-06-11 | 5.940 | 5.980 | 5.880 | 5.950 | 5.941 | 12,764,262 |
| 2025-06-10 | 5.990 | 6.060 | 5.870 | 5.940 | 5.931 | 20,350,171 |
| 2025-06-09 | 5.970 | 6.080 | 5.970 | 5.990 | 5.980 | 16,891,479 |
| 2025-06-06 | 6.050 | 6.060 | 5.900 | 5.950 | 5.941 | 23,066,446 |
| 2025-06-05 | 6.060 | 6.180 | 5.990 | 6.060 | 6.050 | 29,231,974 |
| 2025-06-04 | 5.940 | 6.080 | 5.890 | 6.080 | 6.070 | 37,418,643 |
| 2025-06-03 | 5.730 | 5.980 | 5.700 | 5.950 | 5.941 | 45,355,454 |
| 2025-05-30 | 5.550 | 5.850 | 5.530 | 5.810 | 5.801 | 60,410,588 |
| 2025-05-29 | 5.580 | 5.670 | 5.260 | 5.480 | 5.471 | 42,682,654 |
| 2025-05-28 | 5.390 | 5.570 | 5.380 | 5.570 | 5.561 | 29,322,387 |
| 2025-05-27 | 5.350 | 5.400 | 5.320 | 5.390 | 5.381 | 13,414,799 |
| 2025-05-26 | 5.270 | 5.520 | 5.250 | 5.330 | 5.322 | 21,026,579 |
| 2025-05-23 | 5.360 | 5.370 | 5.260 | 5.270 | 5.262 | 26,740,117 |
| 2025-05-22 | 5.460 | 5.520 | 5.390 | 5.420 | 5.411 | 16,464,317 |
| 2025-05-21 | 5.580 | 5.600 | 5.450 | 5.500 | 5.491 | 19,933,791 |
| 2025-05-20 | 5.420 | 5.610 | 5.420 | 5.580 | 5.571 | 30,253,765 |
| 2025-05-19 | 5.290 | 5.550 | 5.280 | 5.420 | 5.411 | 27,698,287 |
| 2025-05-16 | 5.380 | 5.390 | 5.270 | 5.290 | 5.282 | 13,879,029 |
| 2025-05-15 | 5.330 | 5.390 | 5.320 | 5.360 | 5.351 | 17,325,576 |
| 2025-05-14 | 5.300 | 5.420 | 5.250 | 5.340 | 5.331 | 19,259,457 |
| 2025-05-13 | 5.330 | 5.350 | 5.250 | 5.290 | 5.282 | 17,855,199 |
| 2025-05-12 | 5.320 | 5.430 | 5.260 | 5.320 | 5.312 | 28,323,237 |
| 2025-05-09 | 5.350 | 5.390 | 5.260 | 5.290 | 5.282 | 22,625,217 |
| 2025-05-08 | 5.180 | 5.380 | 5.160 | 5.350 | 5.341 | 30,642,499 |
| 2025-05-07 | 5.300 | 5.320 | 5.190 | 5.210 | 5.172 | 22,455,468 |
| 2025-05-06 | 5.190 | 5.330 | 5.110 | 5.250 | 5.211 | 33,135,996 |
| 2025-04-30 | 5.310 | 5.380 | 5.110 | 5.120 | 5.082 | 30,397,796 |
| 2025-04-29 | 4.920 | 5.320 | 4.840 | 5.280 | 5.241 | 52,831,644 |
| 2025-04-28 | 5.360 | 5.360 | 4.820 | 4.940 | 4.904 | 76,433,807 |
| 2025-04-25 | 5.360 | 5.360 | 5.360 | 5.360 | 5.321 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0100 CNY |
| 2025-05-08 | 0.0300 CNY |
| 2024-06-06 | 0.0200 CNY |
| 2023-05-24 | 0.0200 CNY |
| 2022-04-28 | 0.0200 CNY |
| 2021-05-21 | 0.0300 CNY |
| 2020-05-26 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.